Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Envirometal Technologies Inc (CSE: ETI )

0.0250 UNCHANGED
Official Closing Price Updated: 3:26 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 0.8300 0.8600 0.8200 0.8300 34,900 +0.00(+0.00%)
Nov 29, 2018 0.8400 0.8400 0.8000 0.8300 32,600 +0.05(+6.41%)
Nov 28, 2018 0.8000 0.8200 0.7600 0.7800 61,000 -0.02(-2.50%)
Nov 27, 2018 0.8000 0.8500 0.8000 0.8000 27,556 -0.05(-5.88%)
Nov 26, 2018 0.8500 0.8500 0.8100 0.8500 25,575 +0.00(+0.00%)
Nov 23, 2018 0.8500 0.8700 0.8500 0.8500 21,500 +0.00(+0.00%)
Nov 22, 2018 0.8700 0.8700 0.8500 0.8500 10,100 -0.08(-8.60%)
Nov 21, 2018 0.8700 0.9300 0.8700 0.9300 18,050 +0.05(+5.68%)
Nov 20, 2018 0.8500 0.8800 0.8500 0.8800 9,150 +0.00(+0.00%)
Nov 19, 2018 0.8800 0.8800 0.8500 0.8800 3,292 +0.04(+4.76%)
Nov 16, 2018 0.8400 0.8800 0.8300 0.8400 19,100 -0.04(-4.55%)
Nov 15, 2018 0.8800 0.8800 0.8600 0.8800 30,641 -0.07(-7.37%)
Nov 14, 2018 0.8600 0.9500 0.8500 0.9500 15,617 +0.04(+4.40%)
Nov 13, 2018 0.9000 0.9100 0.8600 0.9100 6,281 -0.03(-3.19%)
Nov 12, 2018 0.9700 0.9700 0.8600 0.9400 4,182 +0.10(+11.90%)
Nov 09, 2018 0.8400 0.9000 0.8400 0.8400 38,900 -0.04(-4.55%)
Nov 08, 2018 0.9300 0.9500 0.8800 0.8800 5,150 +0.02(+2.33%)
Nov 07, 2018 0.8900 0.8900 0.8600 0.8600 36,459 -0.03(-3.37%)
Nov 06, 2018 0.9300 0.9300 0.8800 0.8900 9,965 -0.05(-5.32%)
Nov 05, 2018 0.9900 0.9900 0.9200 0.9400 26,415 -0.02(-2.08%)
Nov 02, 2018 0.9600 0.9600 0.9200 0.9600 9,500 -0.03(-3.03%)
Nov 01, 2018 0.9500 0.9900 0.9000 0.9900 22,800 +0.04(+4.21%)
Oct 31, 2018 0.9500 0.9500 0.9400 0.9500 3,723 +0.02(+2.15%)
Oct 30, 2018 0.9700 0.9700 0.9000 0.9300 27,451 -0.06(-6.06%)
Oct 29, 2018 1.040 1.040 0.9700 0.9900 10,090 +0.03(+3.13%)
Oct 26, 2018 0.9600 0.9600 0.9600 0.9600 1,000 -0.07(-6.80%)
Oct 25, 2018 1.030 1.030 1.030 1.030 225 +0.08(+8.42%)
Oct 24, 2018 1.010 1.070 0.6500 0.9500 219,442 -0.06(-5.94%)
Oct 23, 2018 1.050 1.090 1.000 1.010 17,197 -0.07(-6.48%)
Oct 22, 2018 1.050 1.100 1.050 1.080 29,550 -0.05(-4.42%)
Oct 19, 2018 1.130 1.160 1.130 1.130 9,500 -0.02(-1.74%)
Oct 18, 2018 1.120 1.150 1.120 1.150 20,620 +0.04(+3.60%)
Oct 17, 2018 1.150 1.150 1.040 1.110 16,728 +0.02(+1.83%)
Oct 16, 2018 1.150 1.150 1.050 1.090 39,403 -0.01(-0.91%)
Oct 15, 2018 1.110 1.160 1.100 1.100 9,813 -0.01(-0.90%)
Oct 12, 2018 1.110 1.140 1.090 1.110 46,500 +0.01(+0.91%)
Oct 11, 2018 1.120 1.120 1.070 1.100 28,200 +0.00(+0.00%)
Oct 10, 2018 1.050 1.140 1.040 1.100 38,982 +0.01(+0.92%)
Oct 09, 2018 1.130 1.130 1.050 1.090 28,985 -0.04(-3.54%)
Oct 05, 2018 1.130 1.130 1.130 0 +0.10(+9.71%)
Oct 04, 2018 1.010 1.030 0.9600 1.030 74,175 +0.02(+1.98%)
Oct 03, 2018 0.9600 1.010 0.9600 1.010 11,713 +0.05(+5.21%)
Oct 02, 2018 0.9600 0.9600 0.9600 0.9600 14,680 +0.00(+0.00%)
Oct 01, 2018 0.8600 0.9600 0.8600 0.9600 59,355 -0.05(-4.95%)
Sep 28, 2018 1.010 1.010 0.9500 1.010 28,300 +0.06(+6.32%)
Sep 27, 2018 0.9500 0.9500 0.9500 0.9500 8,266 +0.01(+1.06%)
Sep 26, 2018 1.000 1.020 0.9400 0.9400 26,930 -0.07(-6.93%)
Sep 25, 2018 0.9300 1.020 0.9300 1.010 41,675 -0.05(-4.72%)
Sep 24, 2018 0.9800 1.060 0.8500 1.060 101,056 +0.05(+4.95%)
Sep 21, 2018 1.010 1.060 1.010 1.010 19,900 +0.00(+0.00%)
Sep 20, 2018 1.040 1.040 1.010 1.010 24,800 -0.02(-1.94%)
Sep 19, 2018 1.050 1.090 1.030 1.030 42,407 -0.02(-1.90%)
Sep 18, 2018 1.060 1.060 1.050 1.050 29,925 +0.00(+0.00%)
Sep 17, 2018 1.060 1.130 1.050 1.050 52,144 -0.01(-0.94%)
Sep 14, 2018 1.060 1.170 1.060 1.060 20,700 -0.06(-5.36%)
Sep 13, 2018 1.120 1.120 1.110 1.120 18,847 +0.06(+5.66%)
Sep 12, 2018 1.060 1.090 1.050 1.060 9,150 -0.06(-5.36%)
Sep 11, 2018 1.100 1.120 1.060 1.120 14,847 +0.00(+0.00%)
Sep 10, 2018 1.100 1.120 1.000 1.120 34,022 +0.06(+5.66%)
Sep 07, 2018 1.060 1.120 1.040 1.060 126,900 -0.05(-4.50%)
Sep 06, 2018 1.160 1.180 1.100 1.110 10,131 -0.04(-3.48%)
Sep 05, 2018 1.210 1.210 1.140 1.150 71,936 -0.07(-5.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.